Skip to main content
K3I.Co.,Ltd. (KOSDAQ:431190)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,270.00
+215.00 (5.30%)
Mar 10, 2026, 2:23 PM KST

K3I.Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,295.004,305.004,055.004,055.004,055.00-6.57%27,545
Mar 6, 20264,210.004,350.004,180.004,340.004,340.003.09%26,990
Mar 5, 20263,960.004,320.003,960.004,210.004,210.008.51%43,492
Mar 4, 20264,215.004,340.003,740.003,880.003,880.00-12.42%138,501
Mar 3, 20264,680.004,680.004,430.004,430.004,430.00-6.74%71,849
Feb 27, 20264,755.004,780.004,580.004,750.004,750.00-0.11%92,978
Feb 26, 20264,715.004,860.004,705.004,755.004,755.000.85%45,681
Feb 25, 20264,790.004,860.004,705.004,715.004,715.00-1.36%68,325
Feb 24, 20264,900.004,925.004,780.004,780.004,780.00-2.45%80,318
Feb 23, 20264,955.005,100.004,870.004,900.004,900.00-1.01%67,960
Feb 20, 20264,950.005,060.004,950.004,950.004,950.00-0.80%46,129
Feb 19, 20265,020.005,050.004,915.004,990.004,990.001.84%52,078
Feb 13, 20264,965.005,010.004,840.004,900.004,900.00-1.31%73,220
Feb 12, 20265,080.005,080.004,965.004,965.004,965.00-2.07%55,024
Feb 11, 20265,040.005,120.004,955.005,070.005,070.000.40%57,106
Feb 10, 20265,090.005,170.005,030.005,050.005,050.000.20%46,731
Feb 9, 20265,050.005,180.005,000.005,040.005,040.001.00%81,953
Feb 6, 20265,030.005,080.004,820.004,990.004,990.00-3.85%125,412
Feb 5, 20265,270.005,270.005,020.005,190.005,190.00-1.52%120,827
Feb 4, 20265,280.005,390.005,220.005,270.005,270.00-2.04%75,274
Feb 3, 20265,170.005,380.005,140.005,380.005,380.006.11%128,690
Feb 2, 20265,480.005,590.005,050.005,070.005,070.00-7.99%318,675
Jan 30, 20265,590.006,060.005,390.005,510.005,510.00-0.72%1,047,143
Jan 29, 20265,520.005,560.005,320.005,550.005,550.000.91%163,440
Jan 28, 20265,460.005,500.005,380.005,500.005,500.001.85%141,628
Jan 27, 20265,570.005,620.005,400.005,400.005,400.00-3.05%117,666
Jan 26, 20265,500.005,620.005,430.005,570.005,570.001.83%178,839
Jan 23, 20265,460.005,540.005,340.005,470.005,470.001.30%115,464
Jan 22, 20265,570.005,650.005,400.005,400.005,400.00-1.64%187,079
Jan 21, 20265,450.005,560.005,300.005,490.005,490.00-1.26%222,465
Jan 20, 20265,580.005,650.005,420.005,560.005,560.00-0.18%210,640
Jan 19, 20265,500.005,690.005,370.005,570.005,570.001.27%257,342
Jan 16, 20265,550.005,780.005,450.005,500.005,500.00-0.90%432,767
Jan 15, 20265,230.005,920.005,150.005,550.005,550.006.12%1,028,807
Jan 14, 20265,360.005,420.005,200.005,230.005,230.00-2.61%101,557
Jan 13, 20265,400.005,440.005,260.005,370.005,370.00-1.29%161,256
Jan 12, 20265,400.005,780.005,300.005,440.005,440.000.37%469,473
Jan 9, 20265,110.005,470.005,110.005,420.005,420.006.07%268,146
Jan 8, 20265,440.005,500.005,110.005,110.005,110.00-4.84%396,820
Jan 7, 20265,250.006,260.005,250.005,370.005,370.002.68%3,745,016
Jan 6, 20265,480.005,490.005,210.005,230.005,230.00-4.56%197,201
Jan 5, 20265,300.005,820.005,190.005,480.005,480.004.98%1,640,769
Jan 2, 20265,100.005,230.005,010.005,220.005,220.003.78%75,439
Dec 30, 20254,960.005,030.004,905.005,030.005,030.000.60%46,777
Dec 29, 20254,950.005,030.004,860.005,000.005,000.001.01%43,297
Dec 26, 20254,950.005,020.004,910.004,950.004,950.00-40,746
Dec 24, 20255,030.005,110.004,920.004,950.004,950.00-1.59%54,528
Dec 23, 20255,210.005,240.005,020.005,030.005,030.00-3.45%66,621
Dec 22, 20255,040.005,240.005,020.005,210.005,210.003.78%111,363
Dec 19, 20254,920.005,100.004,895.005,020.005,020.001.62%79,714
Dec 18, 20254,960.005,010.004,800.004,940.004,940.00-1.10%56,864
Dec 17, 20255,060.005,110.004,905.004,995.004,995.00-0.30%103,343
Dec 16, 20255,250.005,270.005,000.005,010.005,010.00-4.57%130,429
Dec 15, 20255,240.005,480.005,140.005,250.005,250.00-2.23%92,460
Dec 12, 20255,250.005,370.005,130.005,370.005,370.001.70%146,722
Dec 11, 20255,350.005,550.005,230.005,280.005,280.00-0.56%238,862
Dec 10, 20255,600.005,630.005,300.005,310.005,310.00-5.18%195,369
Dec 9, 20255,550.005,620.005,350.005,600.005,600.000.36%236,415
Dec 8, 20255,650.005,890.005,410.005,580.005,580.00-0.71%580,532
Dec 5, 20255,820.005,900.005,570.005,620.005,620.00-3.44%420,030
Dec 4, 20255,900.006,000.005,550.005,820.005,820.000.87%1,112,880
Dec 3, 20254,975.006,390.004,890.005,770.005,770.0017.28%5,940,548
Dec 2, 20254,960.005,010.004,800.004,920.004,920.000.41%143,442
Dec 1, 20254,900.005,110.004,880.004,900.004,900.000.20%244,162
Nov 28, 20254,730.005,100.004,710.004,890.004,890.003.38%414,990
Nov 27, 20254,705.005,030.004,610.004,730.004,730.000.85%554,394
Nov 26, 20254,740.005,040.004,610.004,690.004,690.000.11%443,851
Nov 25, 20254,895.004,970.004,640.004,685.004,685.00-3.40%214,394
Nov 24, 20255,060.005,060.004,740.004,850.004,850.00-4.15%195,150
Nov 21, 20255,100.005,100.004,880.005,060.005,060.00-4.89%317,690
Nov 20, 20255,250.005,450.005,250.005,320.005,320.002.50%262,886
Nov 19, 20255,400.005,590.005,180.005,190.005,190.00-1.70%724,350
Nov 18, 20255,860.005,880.005,190.005,280.005,280.00-11.71%795,740
Nov 17, 20256,390.006,390.005,790.005,980.005,980.00-5.08%606,205
Nov 14, 20255,980.006,650.005,900.006,300.006,300.001.94%1,688,729
Nov 13, 20256,500.006,550.006,090.006,180.006,180.00-5.65%730,907
Nov 12, 20256,420.007,350.006,270.006,550.006,550.005.14%5,137,825
Nov 11, 20256,720.006,830.006,150.006,230.006,230.00-4.01%1,584,275
Nov 10, 20256,620.007,450.006,410.006,490.006,490.002.20%6,257,724
Nov 7, 20256,090.007,280.005,380.006,350.006,350.0011.80%19,847,520
Nov 6, 20254,375.005,680.004,375.005,680.005,680.0029.83%3,637,106
Nov 5, 20254,515.004,540.004,195.004,375.004,375.00-2.99%114,609
Nov 4, 20254,690.004,690.004,510.004,510.004,510.00-3.74%89,463
Nov 3, 20254,780.004,865.004,675.004,685.004,685.00-1.99%79,496
Oct 31, 20254,590.004,950.004,585.004,780.004,780.004.14%131,541
Oct 30, 20254,685.005,000.004,590.004,590.004,590.00-2.03%149,438
Oct 29, 20254,835.004,835.004,675.004,685.004,685.00-3.10%108,671
Oct 28, 20254,815.004,880.004,770.004,835.004,835.000.42%57,409
Oct 27, 20254,825.004,875.004,755.004,815.004,815.000.21%54,926
Oct 24, 20254,940.004,940.004,805.004,805.004,805.00-0.93%63,843
Oct 23, 20255,060.005,060.004,800.004,850.004,850.00-4.90%190,518
Oct 22, 20255,290.005,290.005,070.005,100.005,100.00-3.95%96,929
Oct 21, 20255,350.005,360.005,230.005,310.005,310.000.19%95,890
Oct 20, 20255,030.005,320.005,030.005,300.005,300.006.11%143,423
Oct 17, 20255,180.005,210.004,975.004,995.004,995.00-4.31%213,083
Oct 16, 20255,400.005,410.005,220.005,220.005,220.00-3.33%131,666
Oct 15, 20255,210.005,410.005,210.005,400.005,400.003.65%187,692
Oct 14, 20255,370.005,590.005,130.005,210.005,210.00-2.07%554,787
Oct 13, 20255,150.005,420.005,110.005,320.005,320.000.38%116,930
Oct 10, 20255,150.005,425.005,060.005,300.005,300.002.71%205,573